ヴィア・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 870 | 877 | 867 | 877 | +6 | +0.7% | 142,500 |
| 2017/08/28 | 866 | 871 | 864 | 871 | +5 | +0.6% | 122,000 |
| 2017/08/25 | 871 | 872 | 865 | 866 | -4 | -0.5% | 104,400 |
| 2017/08/24 | 879 | 880 | 870 | 870 | -9 | -1% | 111,600 |
| 2017/08/23 | 882 | 883 | 878 | 879 | -1 | -0.1% | 93,900 |
| 2017/08/22 | 894 | 894 | 879 | 880 | -13 | -1.5% | 147,300 |
| 2017/08/21 | 887 | 893 | 886 | 893 | +6 | +0.7% | 66,000 |
| 2017/08/18 | 889 | 891 | 878 | 887 | -8 | -0.9% | 151,700 |
| 2017/08/17 | 881 | 900 | 878 | 895 | +14 | +1.6% | 182,000 |
| 2017/08/16 | 900 | 900 | 878 | 881 | -20 | -2.2% | 326,300 |
| 2017/08/15 | 916 | 917 | 900 | 901 | -16 | -1.7% | 247,400 |
| 2017/08/14 | 931 | 932 | 915 | 917 | -23 | -2.4% | 178,700 |
| 2017/08/10 | 962 | 964 | 935 | 940 | -28 | -2.9% | 281,200 |
| 2017/08/09 | 970 | 974 | 963 | 968 | -2 | -0.2% | 113,200 |
| 2017/08/08 | 969 | 970 | 967 | 970 | +1 | +0.1% | 50,800 |
| 2017/08/07 | 968 | 971 | 966 | 969 | +2 | +0.2% | 79,000 |
| 2017/08/04 | 969 | 969 | 965 | 967 | -3 | -0.3% | 59,700 |
| 2017/08/03 | 967 | 971 | 965 | 970 | +3 | +0.3% | 55,900 |
| 2017/08/02 | 965 | 971 | 965 | 967 | +2 | +0.2% | 54,000 |
| 2017/08/01 | 970 | 973 | 962 | 965 | -2 | -0.2% | 75,300 |
| 2017/07/31 | 975 | 975 | 966 | 967 | -10 | -1% | 69,500 |
| 2017/07/28 | 977 | 978 | 972 | 977 | ±0 | ±0% | 61,000 |
| 2017/07/27 | 975 | 982 | 975 | 977 | +1 | +0.1% | 89,600 |
| 2017/07/26 | 971 | 976 | 968 | 976 | +5 | +0.5% | 61,300 |
| 2017/07/25 | 970 | 972 | 968 | 971 | +1 | +0.1% | 40,500 |
| 2017/07/24 | 965 | 970 | 964 | 970 | +5 | +0.5% | 47,900 |
| 2017/07/21 | 964 | 966 | 960 | 965 | +1 | +0.1% | 68,500 |
| 2017/07/20 | 966 | 968 | 962 | 964 | -7 | -0.7% | 144,800 |
| 2017/07/19 | 972 | 979 | 970 | 971 | -4 | -0.4% | 78,700 |
| 2017/07/18 | 969 | 976 | 967 | 975 | +6 | +0.6% | 87,200 |
| 2017/07/14 | 973 | 973 | 967 | 969 | -1 | -0.1% | 65,600 |
| 2017/07/13 | 967 | 972 | 967 | 970 | +3 | +0.3% | 46,600 |
| 2017/07/12 | 968 | 969 | 966 | 967 | ±0 | ±0% | 55,700 |
| 2017/07/11 | 968 | 969 | 965 | 967 | +1 | +0.1% | 38,800 |
| 2017/07/10 | 967 | 971 | 966 | 966 | ±0 | ±0% | 66,900 |
| 2017/07/07 | 971 | 974 | 966 | 966 | -9 | -0.9% | 80,200 |
| 2017/07/06 | 968 | 977 | 967 | 975 | +5 | +0.5% | 75,500 |
| 2017/07/05 | 970 | 971 | 965 | 970 | ±0 | ±0% | 83,600 |
| 2017/07/04 | 973 | 977 | 970 | 970 | -4 | -0.4% | 108,600 |
| 2017/07/03 | 972 | 976 | 969 | 974 | -3 | -0.3% | 106,500 |
| 2017/06/30 | 978 | 978 | 971 | 977 | -5 | -0.5% | 66,400 |
| 2017/06/29 | 975 | 982 | 969 | 982 | +8 | +0.8% | 71,300 |
| 2017/06/28 | 980 | 980 | 971 | 974 | -5 | -0.5% | 80,100 |
| 2017/06/27 | 972 | 980 | 970 | 979 | +7 | +0.7% | 90,400 |
| 2017/06/26 | 970 | 976 | 967 | 972 | +5 | +0.5% | 62,600 |
| 2017/06/23 | 969 | 969 | 963 | 967 | +2 | +0.2% | 56,000 |
| 2017/06/22 | 966 | 969 | 963 | 965 | ±0 | ±0% | 48,200 |
| 2017/06/21 | 968 | 970 | 965 | 965 | -4 | -0.4% | 70,300 |
| 2017/06/20 | 970 | 974 | 969 | 969 | +1 | +0.1% | 60,700 |
| 2017/06/19 | 975 | 980 | 967 | 968 | -6 | -0.6% | 76,200 |
1951～
2000
件表示中 / 7023件
類似銘柄と比較する
現在ご覧いただいている「ヴィアＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヴィアＨＤ | 11,700円 | +2.0% | +88.5% | 0.00% | 48.55倍 | -1.47倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
| 交換デキル | 233,300円 | +18.5% | +14.9% | 0.00% | 50.42倍 | 3.29倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| グローバルス | 151,600円 | +6.4% | +25.0% | 2.18% | 10.41倍 | 1.96倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| いつも | 85,700円 | +7.9% | +423.3% | 0.00% | 33.50倍 | 2.15倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
